569,550€
0,57%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 566,50 | 570,60 | 557,40 | 570,60 | 0,76% | 9.312,00 |
| 29.05.2025 | 581,70 | 587,00 | 562,90 | 566,30 | -0,67% | 8.520,00 |
| 28.05.2025 | 568,40 | 575,70 | 564,10 | 570,10 | 0,65% | 10.117,00 |
| 27.05.2025 | 561,20 | 567,30 | 556,60 | 566,40 | 0,12% | 12.116,00 |
| 26.05.2025 | 556,10 | 565,70 | 556,10 | 565,70 | 2,48% | 7.855,00 |
| 23.05.2025 | 563,00 | 563,90 | 545,90 | 552,00 | -2,11% | 12.873,00 |
| 22.05.2025 | 560,00 | 569,60 | 558,40 | 563,90 | 0,39% | 9.546,00 |
| 21.05.2025 | 560,70 | 569,60 | 552,50 | 561,70 | -0,37% | 8.130,00 |
| 20.05.2025 | 569,30 | 569,40 | 561,00 | 563,80 | -1,00% | 7.998,00 |
| 19.05.2025 | 563,80 | 571,90 | 555,10 | 569,50 | -0,80% | 23.256,00 |
| 16.05.2025 | 573,90 | 576,10 | 561,40 | 574,10 | -0,16% | 14.937,00 |
| 15.05.2025 | 588,40 | 588,40 | 571,40 | 575,00 | -2,67% | 11.729,00 |
| 14.05.2025 | 589,50 | 592,00 | 582,40 | 590,80 | 0,61% | 14.486,00 |
| 13.05.2025 | 573,90 | 591,30 | 570,20 | 587,20 | 1,79% | 17.914,00 |
| 12.05.2025 | 541,50 | 577,40 | 541,10 | 576,90 | 9,49% | 28.457,00 |
| 09.05.2025 | 535,00 | 538,70 | 524,50 | 526,90 | -1,05% | 13.017,00 |
| 08.05.2025 | 532,70 | 543,10 | 528,80 | 532,50 | 0,78% | 23.689,00 |
| 07.05.2025 | 521,20 | 533,50 | 516,80 | 528,40 | 2,15% | 11.329,00 |
| 06.05.2025 | 526,90 | 527,60 | 516,10 | 517,30 | -2,29% | 8.786,00 |
| 05.05.2025 | 525,50 | 533,60 | 518,10 | 529,40 | 0,28% | 17.458,00 |
| 02.05.2025 | 510,70 | 534,60 | 503,20 | 527,90 | 9,09% | 38.911,00 |
| 30.04.2025 | 480,75 | 485,90 | 466,55 | 483,90 | -0,70% | 20.478,00 |
| 29.04.2025 | 484,85 | 489,10 | 477,05 | 487,30 | 1,16% | 10.272,00 |
| 28.04.2025 | 483,05 | 492,75 | 475,10 | 481,70 | -0,08% | 27.135,00 |
| 25.04.2025 | 487,20 | 491,90 | 472,85 | 482,10 | 2,94% | 20.749,00 |
| 24.04.2025 | 459,45 | 468,40 | 450,85 | 468,35 | 1,93% | 10.738,00 |
| 23.04.2025 | 453,15 | 470,70 | 453,05 | 459,50 | 4,88% | 18.789,00 |
| 22.04.2025 | 423,10 | 442,80 | 421,25 | 438,10 | -0,59% | 18.828,00 |
| 17.04.2025 | 444,30 | 449,35 | 437,80 | 440,70 | -0,10% | 24.232,00 |
| 16.04.2025 | 447,85 | 455,80 | 434,45 | 441,15 | -4,67% | 24.238,00 |
| 15.04.2025 | 465,10 | 475,55 | 459,30 | 462,75 | -1,11% | 19.945,00 |
| 14.04.2025 | 484,75 | 492,40 | 466,10 | 467,95 | -2,31% | 21.564,00 |
| 11.04.2025 | 485,60 | 497,60 | 465,95 | 479,00 | -1,96% | 17.475,00 |
| 10.04.2025 | 533,90 | 542,00 | 478,95 | 488,60 | -8,55% | 31.555,00 |
| 09.04.2025 | 450,85 | 537,40 | 445,05 | 534,30 | 14,78% | 43.785,00 |
| 08.04.2025 | 477,95 | 500,00 | 459,30 | 465,50 | -1,62% | 52.202,00 |
| 07.04.2025 | 427,70 | 491,85 | 416,00 | 473,15 | 2,62% | 80.632,00 |
| 04.04.2025 | 476,85 | 482,30 | 450,40 | 461,05 | -4,21% | 52.081,00 |
| 03.04.2025 | 516,00 | 518,10 | 480,90 | 481,30 | -10,67% | 51.497,00 |
| 02.04.2025 | 543,90 | 545,50 | 531,40 | 538,80 | -0,76% | 11.535,00 |
| 01.04.2025 | 528,10 | 546,30 | 528,10 | 542,90 | 1,70% | 9.100,00 |
| 31.03.2025 | 525,70 | 533,90 | 511,70 | 533,80 | 0,36% | 27.247,00 |
| 28.03.2025 | 557,50 | 562,00 | 530,20 | 531,90 | -4,97% | 13.915,00 |
| 27.03.2025 | 564,70 | 569,10 | 556,30 | 559,70 | -1,46% | 9.672,00 |
| 26.03.2025 | 581,70 | 582,80 | 564,60 | 568,00 | -2,51% | 12.648,00 |
| 25.03.2025 | 574,00 | 586,10 | 570,30 | 582,60 | 1,64% | 16.595,00 |
| 24.03.2025 | 558,00 | 576,60 | 557,00 | 573,20 | 3,73% | 21.218,00 |
| 21.03.2025 | 541,60 | 552,60 | 533,70 | 552,60 | 2,11% | 5.746,00 |
| 20.03.2025 | 539,90 | 563,20 | 534,30 | 541,20 | 0,65% | 17.139,00 |
| 19.03.2025 | 531,10 | 542,40 | 528,40 | 537,70 | 0,90% | 14.860,00 |
| 18.03.2025 | 551,00 | 553,70 | 527,40 | 532,90 | -3,51% | 21.307,00 |
| 17.03.2025 | 558,80 | 562,20 | 547,60 | 552,30 | -1,15% | 12.851,00 |
| 14.03.2025 | 550,90 | 559,10 | 547,40 | 558,70 | 2,55% | 13.371,00 |
| 13.03.2025 | 567,90 | 573,50 | 540,30 | 544,80 | -4,22% | 16.096,00 |
| 12.03.2025 | 556,40 | 580,70 | 555,10 | 568,80 | 2,76% | 23.542,00 |
| 11.03.2025 | 544,00 | 562,40 | 538,00 | 553,50 | 0,18% | 25.260,00 |
| 10.03.2025 | 573,80 | 574,40 | 541,30 | 552,50 | -4,25% | 39.009,00 |
| 07.03.2025 | 579,30 | 583,90 | 553,40 | 577,00 | -0,81% | 35.196,00 |
| 06.03.2025 | 605,50 | 606,90 | 578,30 | 581,70 | -4,42% | 39.251,00 |
| 05.03.2025 | 615,00 | 615,00 | 592,60 | 608,60 | 1,01% | 16.438,00 |
| 04.03.2025 | 622,00 | 628,00 | 592,50 | 602,50 | -3,52% | 41.580,00 |
| 03.03.2025 | 641,60 | 649,30 | 621,90 | 624,50 | -3,07% | 13.283,00 |
| 28.02.2025 | 633,10 | 645,00 | 617,20 | 644,30 | 1,90% | 17.641,00 |
| 27.02.2025 | 650,00 | 659,00 | 632,10 | 632,30 | -1,53% | 15.816,00 |
| 26.02.2025 | 631,30 | 649,80 | 628,10 | 642,10 | 2,65% | 17.511,00 |
| 25.02.2025 | 634,80 | 637,90 | 611,50 | 625,50 | -2,07% | 32.162,00 |
| 24.02.2025 | 651,60 | 658,40 | 632,70 | 638,70 | -2,29% | 27.859,00 |
| 21.02.2025 | 661,30 | 671,50 | 652,30 | 653,70 | -1,13% | 12.257,00 |
| 20.02.2025 | 672,00 | 674,60 | 661,20 | 661,20 | -2,06% | 15.575,00 |
| 19.02.2025 | 686,50 | 687,30 | 666,60 | 675,10 | -1,50% | 16.371,00 |
| 18.02.2025 | 707,10 | 709,10 | 676,10 | 685,40 | -3,46% | 25.901,00 |
| 17.02.2025 | 702,70 | 711,90 | 702,60 | 710,00 | 1,05% | 12.611,00 |
| 14.02.2025 | 697,60 | 705,70 | 690,20 | 702,60 | 0,85% | 19.040,00 |
| 13.02.2025 | 696,90 | 699,10 | 688,80 | 696,70 | -0,19% | 14.831,00 |
| 12.02.2025 | 693,00 | 699,30 | 688,50 | 698,00 | 0,59% | 9.686,00 |
| 11.02.2025 | 696,00 | 698,30 | 687,50 | 693,90 | -0,27% | 11.169,00 |
| 10.02.2025 | 695,00 | 699,10 | 690,30 | 695,80 | 0,56% | 14.554,00 |
| 07.02.2025 | 685,00 | 699,30 | 684,20 | 691,90 | 0,96% | 15.634,00 |
| 06.02.2025 | 678,70 | 693,20 | 678,10 | 685,30 | 1,18% | 12.691,00 |
| 05.02.2025 | 674,20 | 689,00 | 671,20 | 677,30 | -0,09% | 12.613,00 |
| 04.02.2025 | 679,20 | 682,00 | 668,70 | 677,90 | 0,03% | 13.892,00 |
| 03.02.2025 | 660,00 | 684,90 | 653,10 | 677,70 | 2,06% | 24.141,00 |
| 31.01.2025 | 663,80 | 679,70 | 660,60 | 664,00 | 0,41% | 20.960,00 |
| 30.01.2025 | 666,00 | 681,20 | 648,40 | 661,30 | 1,63% | 35.885,00 |
| 29.01.2025 | 650,60 | 654,90 | 640,10 | 650,70 | 0,71% | 25.587,00 |
| 28.01.2025 | 632,30 | 654,00 | 629,30 | 646,10 | 2,82% | 22.450,00 |
| 27.01.2025 | 601,90 | 632,50 | 576,90 | 628,40 | 1,88% | 58.246,00 |
| 24.01.2025 | 609,90 | 620,20 | 596,00 | 616,80 | 1,07% | 15.272,00 |
| 23.01.2025 | 599,80 | 610,40 | 596,70 | 610,30 | 1,99% | 15.165,00 |
| 22.01.2025 | 598,40 | 608,20 | 593,80 | 598,40 | 1,23% | 30.902,00 |
| 21.01.2025 | 592,20 | 597,00 | 586,20 | 591,10 | -0,49% | 9.911,00 |
| 20.01.2025 | 595,00 | 600,90 | 591,00 | 594,00 | -0,39% | 16.278,00 |
| 17.01.2025 | 596,00 | 607,30 | 586,00 | 596,30 | 0,44% | 18.645,00 |
| 16.01.2025 | 596,50 | 599,10 | 590,10 | 593,70 | -0,84% | 13.022,00 |
| 15.01.2025 | 579,50 | 604,30 | 577,00 | 598,70 | 3,87% | 15.561,00 |
| 14.01.2025 | 592,00 | 596,00 | 571,70 | 576,40 | -3,13% | 14.661,00 |
| 13.01.2025 | 600,70 | 602,50 | 586,80 | 595,00 | -1,28% | 18.246,00 |
| 10.01.2025 | 590,00 | 614,90 | 582,90 | 602,70 | 2,22% | 12.032,00 |
| 09.01.2025 | 591,40 | 592,80 | 580,50 | 589,60 | -0,32% | 14.022,00 |
| 08.01.2025 | 598,00 | 601,60 | 586,80 | 591,50 | -0,97% | 13.296,00 |